Santana Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.315	0.350	0.280	0.280	0.093	1,671,948
2022-01-24	0.280	0.305	0.280	0.305	0.102	685,584
2022-01-21	0.315	0.315	0.260	0.270	0.090	8,674,647
2022-01-20	0.325	0.325	0.300	0.315	0.105	50,127
2022-01-19	0.325	0.325	0.320	0.325	0.108	265,998
2022-01-18	0.325	0.325	0.325	0.325	0.108	6,648
2022-01-17	0.350	0.350	0.320	0.320	0.107	244,020
2022-01-14	0.350	0.350	0.340	0.350	0.117	934,725
2022-01-13	0.340	0.350	0.335	0.350	0.117	343,584
2022-01-12	0.335	0.335	0.335	0.335	0.112	0
2022-01-11	0.345	0.345	0.335	0.335	0.112	5,799
2022-01-10	0.330	0.345	0.330	0.345	0.115	16,959
2022-01-07	0.320	0.320	0.320	0.320	0.107	0
2022-01-06	0.340	0.340	0.320	0.320	0.107	257,292
2022-01-05	0.330	0.345	0.330	0.340	0.113	233,565
2022-01-04	0.340	0.345	0.330	0.330	0.110	143,907
2021-12-31	0.350	0.350	0.340	0.340	0.113	109,635
2021-12-30	0.350	0.350	0.340	0.340	0.113	306,405
2021-12-29	0.340	0.350	0.340	0.350	0.117	231,735
2021-12-24	0.340	0.340	0.335	0.340	0.113	95,313
2021-12-23	0.335	0.345	0.325	0.340	0.113	1,097,442
2021-12-22	0.320	0.320	0.315	0.315	0.105	173,565
2021-12-21	0.320	0.325	0.305	0.315	0.105	219,645
2021-12-20	0.320	0.328	0.317	0.325	0.108	516,162
2021-12-17	0.310	0.320	0.310	0.310	0.103	301,620
2021-12-16	0.310	0.320	0.305	0.310	0.103	452,409
2021-12-15	0.295	0.300	0.295	0.300	0.100	43,872
2021-12-14	0.320	0.320	0.285	0.290	0.097	1,206,369
2021-12-13	0.310	0.320	0.310	0.320	0.107	256,125
2021-12-10	0.300	0.325	0.300	0.310	0.103	910,629
2021-12-09	0.305	0.305	0.285	0.300	0.100	767,058
2021-12-08	0.310	0.320	0.305	0.305	0.102	955,383
2021-12-07	0.310	0.315	0.300	0.310	0.103	1,420,008
2021-12-06	0.305	0.315	0.300	0.300	0.100	924,546
2021-12-03	0.335	0.335	0.300	0.300	0.100	378,453
2021-12-02	0.340	0.340	0.310	0.320	0.107	225,306
2021-12-01	0.320	0.350	0.320	0.340	0.113	477,996
2021-11-30	0.305	0.330	0.305	0.330	0.110	621,075
2021-11-29	0.300	0.300	0.300	0.300	0.100	502,689
2021-11-26	0.330	0.335	0.300	0.300	0.100	1,245,096
2021-11-25	0.330	0.330	0.320	0.330	0.110	255,822
2021-11-24	0.350	0.350	0.310	0.310	0.103	1,168,620
2021-11-23	0.340	0.375	0.340	0.350	0.117	1,172,691
2021-11-22	0.330	0.340	0.325	0.335	0.112	1,154,418
2021-11-19	0.295	0.320	0.285	0.320	0.107	2,304,663
2021-11-18	0.260	0.300	0.260	0.290	0.097	3,593,565
2021-11-17	0.265	0.270	0.260	0.270	0.090	848,166
2021-11-16	0.260	0.275	0.260	0.270	0.090	2,109,846
2021-11-15	0.250	0.275	0.250	0.250	0.083	2,293,740
2021-11-12	0.245	0.245	0.240	0.240	0.080	725,793
2021-11-11	0.250	0.250	0.235	0.235	0.078	1,219,683
2021-11-10	0.225	0.240	0.225	0.240	0.080	542,913
2021-11-09	0.225	0.225	0.220	0.220	0.073	1,213,395
2021-11-08	0.240	0.240	0.230	0.230	0.077	614,190
2021-11-05	0.255	0.255	0.245	0.250	0.083	121,788
2021-11-04	0.235	0.260	0.235	0.250	0.083	518,145
2021-11-03	0.270	0.270	0.230	0.230	0.077	707,268
2021-11-02	0.260	0.275	0.260	0.265	0.088	2,087,907
2021-11-01	0.270	0.275	0.260	0.260	0.087	2,473,086
2021-10-29	0.250	0.250	0.250	0.250	0.083	0

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.